Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meredith Corp (NY: MDP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.52 15.05 14.03 14.83 9,881,599 -0.36(-2.37%)
Apr 29, 2020 14.85 15.68 14.67 15.19 3,377,585 +0.92(+6.45%)
Apr 28, 2020 13.38 14.65 13.07 14.27 2,658,415 +1.76(+14.07%)
Apr 27, 2020 11.60 12.66 11.38 12.51 1,064,074 +1.04(+9.07%)
Apr 24, 2020 11.27 11.65 10.72 11.47 1,626,900 +0.12(+1.06%)
Apr 23, 2020 11.25 11.80 10.92 11.35 1,331,497 -0.01(-0.09%)
Apr 22, 2020 12.70 12.84 11.31 11.36 1,628,433 -1.15(-9.19%)
Apr 21, 2020 12.13 12.93 12.05 12.51 1,292,570 -0.51(-3.92%)
Apr 20, 2020 13.14 13.47 12.05 13.02 2,454,367 -1.06(-7.53%)
Apr 17, 2020 13.64 14.26 13.56 14.08 1,034,300 +1.02(+7.81%)
Apr 16, 2020 13.67 14.03 12.51 13.06 1,374,766 -0.73(-5.29%)
Apr 15, 2020 14.40 14.40 13.08 13.79 1,129,445 -1.18(-7.88%)
Apr 14, 2020 15.51 15.96 14.51 14.97 1,061,882 +0.09(+0.60%)
Apr 13, 2020 17.40 17.50 14.30 14.88 1,800,808 -2.38(-13.79%)
Apr 09, 2020 15.40 17.87 15.34 17.26 2,819,100 +2.43(+16.39%)
Apr 08, 2020 13.02 15.10 12.82 14.83 1,729,102 +2.06(+16.13%)
Apr 07, 2020 12.48 14.04 12.26 12.77 1,884,629 +1.04(+8.87%)
Apr 06, 2020 11.59 12.44 11.50 11.73 1,201,841 +0.76(+6.93%)
Apr 03, 2020 10.81 11.39 10.55 10.97 1,258,700 +0.16(+1.48%)
Apr 02, 2020 11.55 12.36 10.55 10.81 1,453,562 -0.86(-7.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.